Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.79 | 46.28 | 45.39 | 45.45 | 516,164 | -0.34(-0.74%) |
Mar 27, 2024 | 46.02 | 46.83 | 45.55 | 45.79 | 419,346 | +0.26(+0.57%) |
Mar 26, 2024 | 47.47 | 47.51 | 45.49 | 45.53 | 299,280 | -1.35(-2.88%) |
Mar 25, 2024 | 46.01 | 47.42 | 45.79 | 46.88 | 417,747 | +0.84(+1.83%) |
Mar 22, 2024 | 47.87 | 48.00 | 45.74 | 46.03 | 314,202 | -1.83(-3.81%) |
Mar 21, 2024 | 47.08 | 48.04 | 46.72 | 47.86 | 389,305 | +0.97(+2.07%) |
Mar 20, 2024 | 45.81 | 47.41 | 45.48 | 46.89 | 529,191 | +1.11(+2.43%) |
Mar 19, 2024 | 46.57 | 47.54 | 45.59 | 45.78 | 529,026 | -1.27(-2.70%) |
Mar 18, 2024 | 48.56 | 48.96 | 46.86 | 47.05 | 523,005 | -1.15(-2.39%) |
Mar 15, 2024 | 48.44 | 48.98 | 47.77 | 48.20 | 2,027,483 | -0.56(-1.14%) |
Mar 14, 2024 | 50.86 | 50.94 | 48.07 | 48.75 | 580,208 | -2.22(-4.36%) |
Mar 13, 2024 | 49.82 | 52.04 | 49.82 | 50.97 | 485,121 | +0.84(+1.68%) |
Mar 12, 2024 | 49.68 | 50.53 | 49.03 | 50.13 | 447,240 | +0.46(+0.92%) |
Mar 11, 2024 | 50.33 | 51.55 | 49.59 | 49.67 | 495,013 | -0.34(-0.67%) |
Mar 08, 2024 | 52.21 | 53.98 | 49.98 | 50.01 | 782,153 | -1.37(-2.66%) |
Mar 07, 2024 | 50.19 | 51.61 | 49.63 | 51.38 | 657,982 | +1.74(+3.50%) |
Mar 06, 2024 | 50.60 | 50.90 | 48.61 | 49.64 | 686,678 | -0.46(-0.91%) |
Mar 05, 2024 | 48.50 | 50.27 | 48.05 | 50.10 | 475,311 | +0.99(+2.02%) |
Mar 04, 2024 | 49.80 | 50.46 | 48.93 | 49.11 | 656,480 | -0.58(-1.16%) |
Mar 01, 2024 | 48.62 | 49.96 | 47.37 | 49.68 | 555,441 | +1.31(+2.71%) |
Feb 29, 2024 | 47.60 | 48.73 | 47.00 | 48.38 | 459,100 | +1.64(+3.50%) |
Feb 28, 2024 | 46.12 | 46.97 | 45.81 | 46.74 | 790,100 | +0.09(+0.19%) |
Feb 27, 2024 | 46.51 | 46.69 | 45.48 | 46.65 | 441,003 | +0.82(+1.79%) |
Feb 26, 2024 | 46.14 | 47.38 | 45.69 | 45.83 | 606,284 | -0.28(-0.60%) |
Feb 23, 2024 | 44.02 | 46.32 | 43.90 | 46.11 | 670,274 | +2.02(+4.58%) |
Feb 22, 2024 | 43.01 | 44.20 | 42.34 | 44.09 | 785,426 | +0.80(+1.84%) |
Feb 21, 2024 | 38.93 | 43.40 | 36.28 | 43.29 | 1,413,813 | -0.55(-1.26%) |
Feb 20, 2024 | 43.58 | 44.17 | 43.15 | 43.84 | 881,482 | -0.72(-1.62%) |
Feb 16, 2024 | 46.14 | 46.19 | 44.39 | 44.56 | 536,642 | -2.56(-5.44%) |
Feb 15, 2024 | 46.74 | 47.84 | 46.27 | 47.12 | 443,484 | +0.91(+1.96%) |
Feb 14, 2024 | 44.82 | 46.33 | 44.36 | 46.22 | 357,852 | +2.31(+5.25%) |
Feb 13, 2024 | 45.38 | 45.77 | 43.45 | 43.91 | 499,301 | -3.72(-7.80%) |
Feb 12, 2024 | 46.05 | 48.69 | 46.05 | 47.62 | 499,066 | +1.99(+4.36%) |
Feb 09, 2024 | 43.67 | 45.76 | 43.50 | 45.63 | 375,126 | +1.96(+4.49%) |
Feb 08, 2024 | 43.23 | 44.00 | 42.75 | 43.67 | 625,801 | +0.44(+1.03%) |
Feb 07, 2024 | 44.12 | 44.33 | 43.10 | 43.23 | 498,988 | -1.13(-2.56%) |
Feb 06, 2024 | 43.93 | 44.84 | 43.26 | 44.36 | 544,474 | +0.54(+1.24%) |
Feb 05, 2024 | 46.53 | 46.75 | 43.67 | 43.82 | 675,111 | -3.17(-6.75%) |
Feb 02, 2024 | 46.31 | 47.39 | 45.77 | 46.99 | 272,254 | +0.29(+0.61%) |
Feb 01, 2024 | 46.76 | 47.27 | 46.30 | 46.71 | 301,910 | +0.40(+0.87%) |
Jan 31, 2024 | 47.80 | 48.36 | 46.06 | 46.30 | 451,012 | -2.14(-4.42%) |
Jan 30, 2024 | 48.34 | 48.77 | 47.56 | 48.44 | 534,898 | +0.78(+1.63%) |
Jan 29, 2024 | 46.19 | 47.68 | 45.82 | 47.66 | 434,251 | +1.63(+3.53%) |
Jan 26, 2024 | 47.64 | 48.03 | 45.90 | 46.04 | 845,822 | -1.33(-2.81%) |
Jan 25, 2024 | 47.86 | 47.92 | 46.91 | 47.37 | 411,089 | +0.19(+0.40%) |
Jan 24, 2024 | 49.89 | 49.89 | 47.04 | 47.18 | 541,081 | -2.11(-4.28%) |
Jan 23, 2024 | 50.21 | 50.84 | 48.98 | 49.29 | 528,196 | -0.11(-0.22%) |
Jan 22, 2024 | 49.81 | 50.88 | 48.96 | 49.40 | 638,863 | +0.18(+0.36%) |
Jan 19, 2024 | 48.27 | 49.44 | 47.63 | 49.22 | 341,268 | +1.33(+2.78%) |
Jan 18, 2024 | 47.83 | 47.97 | 47.01 | 47.89 | 256,403 | +0.48(+1.02%) |
Jan 17, 2024 | 46.27 | 47.60 | 45.98 | 47.41 | 376,368 | +0.12(+0.25%) |
Jan 16, 2024 | 47.53 | 47.66 | 46.91 | 47.29 | 520,509 | -0.77(-1.60%) |
Jan 12, 2024 | 48.44 | 49.23 | 47.71 | 48.06 | 528,482 | -0.02(-0.04%) |
Jan 11, 2024 | 48.30 | 48.33 | 47.12 | 48.08 | 363,805 | -0.21(-0.43%) |
Jan 10, 2024 | 47.48 | 48.81 | 47.18 | 48.29 | 430,688 | +0.57(+1.20%) |
Jan 09, 2024 | 47.80 | 48.72 | 47.36 | 47.71 | 359,165 | -0.68(-1.41%) |
Jan 08, 2024 | 46.60 | 48.80 | 46.09 | 48.39 | 449,814 | +2.07(+4.47%) |
Jan 05, 2024 | 45.31 | 47.00 | 45.31 | 46.32 | 319,516 | +0.58(+1.27%) |
Jan 04, 2024 | 45.20 | 45.91 | 44.65 | 45.74 | 347,374 | +0.37(+0.83%) |
Jan 03, 2024 | 46.29 | 46.48 | 45.35 | 45.37 | 558,056 | -1.56(-3.32%) |